Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.5 | -2.38095238095 | 189 | 190 | 183 | 209446 | 187.08656186 | DE |
| 4 | -9.5 | -4.89690721649 | 194 | 196.5 | 183 | 262016 | 192.58903077 | DE |
| 12 | 3 | 1.65289256198 | 181.5 | 196.5 | 171 | 258496 | 187.13215237 | DE |
| 26 | 11.5 | 6.64739884393 | 173 | 196.5 | 171 | 230756 | 182.49418297 | DE |
| 52 | 21.1 | 12.9130966952 | 163.4 | 196.5 | 157 | 238346 | 175.74048702 | DE |
| 156 | 14.5 | 8.52941176471 | 170 | 196.5 | 140 | 257002 | 167.17711048 | DE |
| 260 | 29.5 | 19.0322580645 | 155 | 257 | 112 | 300525 | 189.08313886 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 184.5 | -1.5 | -0.81 | 184 | 184.5 | 183 | 307615 |
| 1741282200 | 186 | 0 | 0.00 | 187 | 187 | 183.5 | 350032 |
| 1741195800 | 186 | 1 | 0.54 | 187 | 187 | 186 | 228970 |
| 1741109400 | 185 | -4.5 | -2.37 | 188 | 188 | 185 | 111314 |
| 1741023000 | 189.5 | 0 | 0.00 | 190 | 190 | 189 | 143764 |
| 1740763800 | 189.5 | 0.5 | 0.26 | 189 | 190 | 189 | 213148 |
| 1740677400 | 189 | -2 | -1.05 | 190 | 190 | 188 | 398580 |
| 1740591000 | 191 | 1 | 0.53 | 190 | 191 | 190 | 76978 |
| 1740504600 | 190 | 0 | 0.00 | 190.5 | 190.5 | 190 | 215073 |
| 1740418200 | 190 | -2.5 | -1.30 | 192.5 | 192.5 | 189.5 | 216753 |
| 1740159000 | 192.5 | -0.75 | -0.39 | 193.5 | 193.5 | 192 | 118855 |
| 1740072600 | 193.25 | -1.25 | -0.64 | 194.5 | 194.5 | 193 | 146054 |
| 1739986200 | 194.5 | -0.5 | -0.26 | 194 | 194.5 | 193.5 | 184063 |
| 1739899800 | 195 | -0.5 | -0.26 | 195 | 195 | 194 | 341462 |
| 1739813400 | 195.5 | 1 | 0.51 | 196.5 | 196.5 | 194 | 200865 |
| 1739554200 | 194.5 | -0.5 | -0.26 | 195 | 195 | 194.5 | 143297 |
| 1739467800 | 195 | -1 | -0.51 | 196 | 196 | 195 | 267826 |
| 1739381400 | 196 | 0.5 | 0.26 | 195 | 196.5 | 195 | 909169 |
| 1739295000 | 195.5 | 0 | 0.00 | 195.5 | 195.5 | 195 | 111663 |
| 1739208600 | 195.5 | 0.5 | 0.26 | 195 | 195.5 | 194 | 324806 |
| 1738949400 | 195 | -1.5 | -0.76 | 194 | 195.5 | 194 | 537657 |
| 1738863000 | 196.5 | 2.5 | 1.29 | 195 | 196.5 | 195 | 491542 |
| 1738776600 | 194 | 0 | 0.00 | 194 | 194.5 | 193.5 | 266363 |
| 1738690200 | 194 | 0.5 | 0.26 | 192 | 194.5 | 192 | 286364 |
| 1738603800 | 193.5 | -3 | -1.53 | 193 | 194 | 192.5 | 266139 |
| 1738344600 | 196.5 | 2.5 | 1.29 | 195 | 196.5 | 194.5 | 306244 |
| 1738258200 | 194 | 2 | 1.04 | 192.5 | 194 | 192.5 | 331833 |
| 1738171800 | 192 | 1 | 0.52 | 192 | 193 | 192 | 578808 |
| 1738085400 | 191 | 9 | 4.95 | 182.5 | 192 | 182.5 | 476307 |
| 1737999000 | 182 | -2 | -1.09 | 181 | 182.5 | 181 | 435113 |
| 1737739800 | 184 | 0.5 | 0.27 | 184 | 185 | 183 | 496004 |
| 1737653400 | 183.5 | 0 | 0.00 | 182.5 | 183.5 | 182.5 | 197301 |
| 1737567000 | 183.5 | 0.5 | 0.27 | 183.5 | 184 | 183 | 405667 |
| 1737480600 | 183 | 1.5 | 0.83 | 180.5 | 183 | 180.5 | 207577 |
| 1737394200 | 181.5 | 1 | 0.55 | 182 | 182 | 180.5 | 334720 |
| 1737135000 | 180.5 | 1 | 0.56 | 180 | 181 | 180 | 480417 |
| 1737048600 | 179.5 | 3 | 1.70 | 178 | 179.5 | 178 | 453594 |
| 1736962200 | 176.5 | 5.5 | 3.22 | 173 | 176.5 | 173 | 129274 |
| 1736875800 | 171 | -2 | -1.16 | 171.5 | 172.5 | 171 | 134325 |
| 1736789400 | 173 | -1 | -0.57 | 174 | 174 | 171.5 | 136017 |
| 1736530200 | 174 | -1.5 | -0.85 | 174 | 174 | 174 | 156813 |
| 1736443800 | 175.5 | 0.5 | 0.29 | 174 | 175.5 | 174 | 425083 |
| 1736357400 | 175 | -2.5 | -1.41 | 176.5 | 177.5 | 175 | 270924 |
| 1736271000 | 177.5 | -3.5 | -1.93 | 178.5 | 179 | 177.5 | 124386 |
| 1736184600 | 181 | 0.5 | 0.28 | 179.5 | 181 | 179 | 181087 |
| 1735925400 | 180.5 | 0 | 0.00 | 180 | 180.5 | 179.5 | 86553 |
| 1735839000 | 180.5 | 2 | 1.12 | 180.5 | 180.5 | 180 | 109800 |
| 1735666200 | 178.5 | 1 | 0.56 | 177 | 179 | 177 | 139873 |
| 1735579800 | 177.5 | -1.5 | -0.84 | 178 | 178 | 177 | 68659 |
| 1735320600 | 179 | -0.5 | -0.28 | 179 | 179 | 178.5 | 31601 |
| 1735061400 | 179.5 | 1 | 0.56 | 179 | 179.5 | 179 | 33359 |
| 1734975000 | 178.5 | 1 | 0.56 | 176 | 178.5 | 176 | 101423 |
| 1734715800 | 177.5 | 0 | 0.00 | 175 | 177.5 | 175 | 162953 |
| 1734629400 | 177.5 | -2 | -1.11 | 176.5 | 177.5 | 175.5 | 174571 |
| 1734543000 | 179.5 | 1.5 | 0.84 | 178 | 179.5 | 178 | 342331 |
| 1734456600 | 178 | -2.5 | -1.39 | 179 | 179 | 178 | 78684 |
| 1734370200 | 180.5 | 0 | 0.00 | 180 | 180.5 | 180 | 225947 |
| 1734111000 | 180.5 | -0.5 | -0.28 | 181.5 | 181.5 | 180.5 | 366291 |
| 1734024600 | 181 | -0.5 | -0.28 | 179 | 181 | 179 | 146566 |
| 1733938200 | 181.5 | 1 | 0.55 | 179.5 | 181.5 | 179 | 335922 |
| 1733851800 | 180.5 | -2 | -1.10 | 181 | 182 | 180.5 | 147225 |
| 1733765400 | 182.5 | 0.5 | 0.27 | 183 | 183 | 182 | 166456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
